La bourse est fermée

ServiceNow, Inc. (NOW)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
738,51-19,64 (-2,59 %)
À la clôture : 04:00PM EDT
740,50 +1,99 (+0,27 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW250117C001750002023-05-15 2:36PM EDT175.00303.90400.10413.700.00-250.00%
NOW250117C001800002024-01-16 11:43AM EDT180.00558.84612.00626.900.00-12217.13%
NOW250117C001900002024-05-06 3:56PM EDT190.00542.60549.00563.000.00-21106.89%
NOW250117C001950002023-01-05 2:57PM EDT195.00210.50298.00305.800.00--10.00%
NOW250117C002000002024-01-17 4:08PM EDT200.00535.22570.70581.400.00-7274163.35%
NOW250117C002100002023-11-02 2:42PM EDT210.00408.78489.50498.100.00-220.00%
NOW250117C002200002022-09-22 3:47PM EDT220.00219.50186.30194.000.00-100.00%
NOW250117C002400002022-09-16 11:02AM EDT240.00233.78158.40165.600.00--10.00%
NOW250117C002500002023-12-07 12:13PM EDT250.00448.17436.30447.300.00-150.00%
NOW250117C002600002024-01-04 10:30AM EDT260.00429.15528.00543.600.00-24157.46%
NOW250117C002700002024-03-21 2:37PM EDT270.00517.70448.40463.400.00-110.00%
NOW250117C002800002023-12-13 11:18AM EDT280.00450.45456.00472.500.00-1373.83%
NOW250117C002900002023-12-13 11:18AM EDT290.00441.20446.00464.200.00-1273.54%
NOW250117C003000002024-04-25 9:49AM EDT300.00405.00443.60456.700.00-14081.35%
NOW250117C003100002023-09-08 10:00AM EDT310.00322.08278.00287.800.00-150.00%
NOW250117C003200002024-03-05 10:42AM EDT320.00455.00465.50478.700.00-24126.61%
NOW250117C003300002024-01-16 10:55AM EDT330.00418.85472.00487.600.00-23139.94%
NOW250117C003400002023-11-17 11:31AM EDT340.00341.89373.60388.500.00-120.00%
NOW250117C003500002024-04-05 11:33AM EDT350.00454.90374.30388.800.00-1736.48%
NOW250117C003600002023-11-08 11:26AM EDT360.00292.88361.10369.700.00-3100.00%
NOW250117C003700002023-08-29 2:36PM EDT370.00255.50224.10233.000.00-790.00%
NOW250117C003800002023-01-05 12:05PM EDT380.00105.27166.10174.900.00-1640.00%
NOW250117C003900002023-11-30 12:03PM EDT390.00320.27336.70348.200.00-1170.00%
NOW250117C004000002024-04-25 10:09AM EDT400.00322.98348.50363.500.00-12865.90%
NOW250117C004100002024-02-02 2:00PM EDT410.00403.00379.60393.800.00-511100.37%
NOW250117C004200002023-11-15 11:10AM EDT420.00273.00297.20305.200.00-10160.00%
NOW250117C004300002024-03-08 11:11AM EDT430.00369.05369.50383.400.00-210101.89%
NOW250117C004400002024-01-26 11:58AM EDT440.00370.00350.00366.900.00-11793.06%
NOW250117C004500002024-03-14 11:15AM EDT450.00359.34337.40349.300.00-32486.58%
NOW250117C004600002024-03-04 3:15PM EDT460.00345.54318.70330.600.00-11377.60%
NOW250117C004700002024-04-30 3:00PM EDT470.00255.80282.90297.900.00-38256.00%
NOW250117C004800002024-03-08 11:11AM EDT480.00325.05324.80338.200.00-21691.12%
NOW250117C004900002024-04-04 10:24AM EDT490.00320.00248.90260.900.00-15943.33%
NOW250117C005000002024-05-16 12:09PM EDT500.00291.30257.70269.800.00-113052.99%
NOW250117C005100002024-04-08 12:54PM EDT510.00308.30234.60249.500.00-2947.71%
NOW250117C005200002024-02-23 1:07PM EDT520.00288.63284.30297.100.00-11780.10%
NOW250117C005300002024-05-22 3:24PM EDT530.00270.40231.00243.400.00-19454.15%
NOW250117C005400002024-04-25 3:58PM EDT540.00215.20222.30235.200.00-111653.36%
NOW250117C005500002024-05-01 1:37PM EDT550.00182.90214.20225.200.00-17851.38%
NOW250117C005600002024-04-19 12:48PM EDT560.00197.51229.40243.000.00-13762.01%
NOW250117C005700002024-04-30 3:24PM EDT570.00173.60200.70206.600.00-14348.34%
NOW250117C005800002024-05-01 1:37PM EDT580.00160.80192.80198.600.00-14147.59%
NOW250117C005900002024-04-30 3:24PM EDT590.00159.10184.80190.800.00-23846.91%
NOW250117C006000002024-05-24 12:22PM EDT600.00187.80177.10183.00+11.60+6.58%139946.18%
NOW250117C006100002024-05-17 3:17PM EDT610.00193.00169.70178.100.00-21346.96%
NOW250117C006200002024-04-30 3:24PM EDT620.00138.60161.00167.800.00-11544.80%
NOW250117C006300002024-04-30 3:24PM EDT630.00132.10153.80160.300.00-13544.09%
NOW250117C006400002024-05-16 1:26PM EDT640.00157.50147.30152.50-16.50-9.48%128643.18%
NOW250117C006500002024-05-23 2:55PM EDT650.00158.00138.20145.700.00-223142.71%
NOW250117C006600002024-04-24 12:43PM EDT660.00149.10133.60138.000.00-2014941.76%
NOW250117C006700002024-05-16 12:51PM EDT670.00152.80127.30131.900.00-214741.51%
NOW250117C006800002024-05-06 3:34PM EDT680.00118.30121.00125.100.00-23940.87%
NOW250117C006900002024-05-21 11:57AM EDT690.00147.10115.20121.000.00-13241.39%
NOW250117C007000002024-05-24 9:34AM EDT700.00111.50109.10112.60-22.70-16.92%211739.91%
NOW250117C007100002024-05-07 11:04AM EDT710.0093.31103.40108.300.00-111140.18%
NOW250117C007200002024-05-22 3:04PM EDT720.00124.7097.90102.600.00-519039.77%
NOW250117C007400002024-05-23 10:13AM EDT740.00112.8087.5091.600.00-218238.93%
NOW250117C007600002024-05-24 1:36PM EDT760.0081.8677.5080.00-20.44-19.98%117737.57%
NOW250117C007800002024-05-24 3:58PM EDT780.0070.0068.9070.80-17.20-19.72%37936.95%
NOW250117C008000002024-05-24 3:30PM EDT800.0061.8060.6062.50-11.20-15.34%1234036.43%
NOW250117C008200002024-05-24 3:25PM EDT820.0054.1053.1054.80-19.64-26.63%218435.89%
NOW250117C008400002024-05-24 3:28PM EDT840.0047.0046.3048.10-8.38-15.13%2723235.51%
NOW250117C008600002024-05-24 12:54PM EDT860.0043.4640.2042.00-10.44-19.37%17435.13%
NOW250117C008800002024-05-24 12:54PM EDT880.0037.7334.7036.40-9.54-20.18%18434.72%
NOW250117C009000002024-05-24 12:29PM EDT900.0032.7029.8031.70-11.10-25.34%321134.48%
NOW250117C009200002024-05-24 12:30PM EDT920.0029.1025.9027.40-6.80-18.94%94534.18%
NOW250117C009400002024-05-24 12:31PM EDT940.0024.4022.1023.70-4.60-15.86%210833.97%
NOW250117C009600002024-05-22 9:44AM EDT960.0031.0019.0020.300.00-211533.68%
NOW250117C009800002024-05-23 1:20PM EDT980.0023.0016.1017.400.00-19733.46%
NOW250117C010000002024-05-24 3:48PM EDT1,000.0014.1013.8014.90-4.40-23.78%119633.27%
NOW250117C010200002024-05-23 3:05PM EDT1,020.0013.6011.6012.80-1.90-12.26%12933.15%
NOW250117C010400002024-05-22 11:20AM EDT1,040.0017.049.7010.900.00-14932.98%
NOW250117C010600002024-05-24 1:28PM EDT1,060.009.658.209.40+0.30+3.21%233432.95%
NOW250117C010800002024-04-29 11:22AM EDT1,080.009.806.908.000.00-11632.82%
NOW250117C011000002024-05-23 1:56PM EDT1,100.008.505.806.900.00-31932.81%
NOW250117C011200002024-03-05 11:27AM EDT1,120.0014.8017.2019.100.00-1244.07%
NOW250117C011400002024-04-30 11:19AM EDT1,140.005.004.005.100.00-51432.78%
NOW250117C011600002024-05-15 10:04AM EDT1,160.005.103.404.400.00-1532.79%
NOW250117C011800002024-05-24 3:48PM EDT1,180.003.502.853.80-2.70-43.55%23732.82%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW250117P001750002024-04-25 12:48PM EDT175.000.350.000.650.00-1016469.68%
NOW250117P001800002024-01-09 2:03PM EDT180.000.050.002.750.00-32082.07%
NOW250117P001850002023-10-06 10:50AM EDT185.002.800.056.400.00-11592.31%
NOW250117P001900002023-11-08 1:44PM EDT190.001.390.055.900.00-303789.33%
NOW250117P001950002024-04-24 2:00PM EDT195.000.550.001.000.00-23267.85%
NOW250117P002000002024-05-21 11:40AM EDT200.000.300.251.250.00-17270.07%
NOW250117P002100002023-10-24 12:01PM EDT210.004.000.453.800.00-11778.49%
NOW250117P002200002023-11-20 4:51PM EDT220.002.570.053.800.00-103274.55%
NOW250117P002300002024-02-23 10:30AM EDT230.000.750.003.100.00-1469.58%
NOW250117P002400002024-01-04 2:33PM EDT240.002.450.152.100.00-1664.11%
NOW250117P002500002024-03-12 3:50PM EDT250.001.000.352.300.00-1963.39%
NOW250117P002600002024-04-10 11:27AM EDT260.000.870.053.000.00-13462.52%
NOW250117P002700002024-03-18 10:32AM EDT270.001.200.453.900.00-511663.89%
NOW250117P002800002024-04-24 3:16PM EDT280.001.450.351.450.00-26454.10%
NOW250117P002900002024-04-10 2:54PM EDT290.001.800.404.900.00-28261.72%
NOW250117P003000002024-04-24 3:16PM EDT300.001.650.451.450.00-611550.89%
NOW250117P003100002024-05-13 2:53PM EDT310.001.150.504.800.00-26657.68%
NOW250117P003200002024-04-12 1:12PM EDT320.002.000.552.050.00-212553.39%
NOW250117P003300002024-05-01 3:56PM EDT330.001.810.802.200.00-212152.22%
NOW250117P003400002024-04-10 3:06PM EDT340.002.490.802.350.00-413351.03%
NOW250117P003500002024-05-22 10:20AM EDT350.001.330.302.650.00-2522450.36%
NOW250117P003600002024-05-22 9:30AM EDT360.002.231.202.050.00-96746.55%
NOW250117P003700002024-02-20 3:27PM EDT370.003.001.156.200.00-44955.66%
NOW250117P003800002024-05-21 1:48PM EDT380.001.881.552.400.00-411144.61%
NOW250117P003900002024-05-17 1:21PM EDT390.002.351.752.600.00-339943.68%
NOW250117P004000002024-05-22 3:24PM EDT400.002.102.002.850.00-120942.87%
NOW250117P004100002024-02-14 4:43PM EDT410.004.313.209.800.00-17354.21%
NOW250117P004200002024-05-10 9:30AM EDT420.003.692.503.400.00-111741.25%
NOW250117P004300002024-05-14 2:25PM EDT430.003.502.803.700.00-330240.44%
NOW250117P004400002024-03-19 12:41PM EDT440.007.496.708.500.00-54847.05%
NOW250117P004500002024-05-21 1:58PM EDT450.003.753.504.50+0.45+13.64%124139.09%
NOW250117P004600002024-04-25 11:31AM EDT460.008.503.904.900.00-19338.34%
NOW250117P004700002024-03-26 10:22AM EDT470.008.089.6010.700.00-24944.83%
NOW250117P004800002024-04-25 1:51PM EDT480.009.304.906.000.00-213737.16%
NOW250117P004900002024-04-01 10:37AM EDT490.0010.3010.8012.000.00-1419142.95%
NOW250117P005000002024-05-24 3:29PM EDT500.006.806.307.20+0.52+8.28%4033635.88%
NOW250117P005100002024-05-24 10:58AM EDT510.007.207.208.00-6.20-46.27%15735.39%
NOW250117P005200002024-05-20 11:30AM EDT520.007.007.908.900.00-1014234.94%
NOW250117P005300002024-05-15 3:58PM EDT530.008.208.909.800.00-194734.40%
NOW250117P005400002024-05-02 3:03PM EDT540.0018.209.9011.000.00-111234.09%
NOW250117P005500002024-05-24 12:04PM EDT550.0011.1011.3012.30+1.60+16.84%512233.77%
NOW250117P005600002024-05-16 10:05AM EDT560.0011.7012.6013.500.00-26833.26%
NOW250117P005700002024-05-02 2:56PM EDT570.0024.5014.0015.100.00-19433.00%
NOW250117P005800002024-05-24 3:36PM EDT580.0015.7815.6016.70+1.33+9.20%17032.64%
NOW250117P005900002024-05-21 11:05AM EDT590.0013.9017.3018.300.00-15532.19%
NOW250117P006000002024-05-24 1:47PM EDT600.0019.0019.2020.10+5.10+36.69%231931.79%
NOW250117P006100002024-05-24 12:48PM EDT610.0020.6521.2022.30+1.35+6.99%548131.55%
NOW250117P006200002024-05-23 12:50PM EDT620.0018.6023.1024.500.00-127031.22%
NOW250117P006300002024-05-24 2:05PM EDT630.0025.5525.3027.10-12.70-33.20%106231.01%
NOW250117P006400002024-05-16 10:00AM EDT640.0024.4028.1030.800.00-119731.30%
NOW250117P006500002024-05-24 2:45PM EDT650.0030.5030.9032.30+8.00+35.56%184730.32%
NOW250117P006600002024-05-16 9:45AM EDT660.0030.1034.0035.400.00-124730.09%
NOW250117P006700002024-05-21 12:04PM EDT670.0029.5937.0038.600.00-1530029.81%
NOW250117P006800002024-05-17 11:29AM EDT680.0036.3540.3042.000.00-1611129.53%
NOW250117P006900002024-05-02 12:08PM EDT690.0066.8043.8045.500.00-115829.20%
NOW250117P007000002024-05-24 3:01PM EDT700.0047.7047.8049.30+4.70+10.93%215528.91%
NOW250117P007100002024-05-24 2:58PM EDT710.0051.7651.7053.50+9.66+22.95%212528.70%
NOW250117P007200002024-05-17 3:33PM EDT720.0049.0055.9057.700.00-113028.40%
NOW250117P007400002024-05-24 3:33PM EDT740.0065.5065.0066.50+12.40+23.35%1015127.68%
NOW250117P007600002024-05-24 1:36PM EDT760.0073.8173.9076.80+12.01+19.43%16327.20%
NOW250117P007800002024-05-22 1:56PM EDT780.0086.3084.8087.70+16.50+23.64%27026.59%
NOW250117P008000002024-05-24 3:25PM EDT800.0098.0096.8099.80+18.60+23.43%36826.08%
NOW250117P008200002024-04-12 3:48PM EDT820.00112.30115.80120.500.00-7729.03%
NOW250117P008400002024-05-24 10:03AM EDT840.00120.30117.00128.10+16.30+15.67%124025.73%
NOW250117P008600002024-05-23 10:38AM EDT860.00136.61135.40143.50+20.25+17.40%11825.61%
NOW250117P008800002024-04-25 2:07PM EDT880.00178.92147.30156.800.00-1423.91%
NOW250117P009000002024-04-25 2:07PM EDT900.00195.22166.40175.000.00-11024.60%
NOW250117P009200002024-02-15 3:39PM EDT920.00162.70191.90201.600.00-2930.26%
NOW250117P009600002024-02-09 3:55PM EDT960.00170.85213.20223.200.00-1018.09%
NOW250117P010000002024-03-22 2:43PM EDT1,000.00237.30282.00297.000.00-2145.30%
NOW250117P010200002024-04-25 2:05PM EDT1,020.00306.06274.20288.900.00-1028.72%
NOW250117P010400002024-04-25 2:00PM EDT1,040.00325.00294.90308.700.00-1029.76%
NOW250117P010600002024-01-25 12:36PM EDT1,060.00284.00283.80294.000.00-200.00%
NOW250117P011800002024-05-23 9:33AM EDT1,180.00392.70434.00447.800.00-5036.37%